Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
136.08
-0.71 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
136.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.22136.35135.71136.08136.08-0.52%168,546
Apr 27, 2026136.24136.90136.24136.79136.790.20%210,784
Apr 24, 2026136.09136.62135.67136.52136.520.51%172,911
Apr 23, 2026136.11136.51134.54135.83135.83-0.45%276,418
Apr 22, 2026136.31136.49136.02136.44136.440.74%632,125
Apr 21, 2026136.56136.83135.20135.44135.44-0.56%217,109
Apr 20, 2026136.01136.38135.75136.20136.20-0.09%407,916
Apr 17, 2026135.55136.79135.55136.32136.321.29%230,364
Apr 16, 2026134.44134.79134.09134.58134.580.21%1,106,435
Apr 15, 2026133.51134.34133.31134.30134.300.74%284,894
Apr 14, 2026132.16133.31132.14133.31133.311.16%440,922
Apr 13, 2026129.96131.78129.88131.78131.781.10%181,512
Apr 10, 2026130.95130.99130.24130.35130.35-0.24%163,980
Apr 9, 2026129.81130.88129.58130.67130.670.49%167,109
Apr 8, 2026130.17130.25129.28130.03130.032.48%227,258
Apr 7, 2026126.54126.91125.48126.88126.88-0.05%214,542
Apr 6, 2026126.25127.05126.25126.94126.940.53%170,979
Apr 2, 2026124.47126.75124.20126.27126.270.13%1,550,122
Apr 1, 2026125.76126.72125.63126.10126.100.78%217,611
Mar 31, 2026122.97125.31122.77125.13125.132.88%349,654
Mar 30, 2026123.05123.21121.12121.63121.63-0.33%320,062
Mar 27, 2026123.65123.65121.82122.03122.03-1.74%434,138
Mar 26, 2026125.31126.01124.10124.19124.19-1.67%260,159
Mar 25, 2026126.62126.99125.75126.30126.300.33%251,972
Mar 24, 2026125.52126.54125.14125.89125.55-0.33%311,866
Mar 23, 2026126.82127.74126.06126.31125.971.08%327,289
Mar 20, 2026126.48126.48124.27124.96124.62-1.40%349,280
Mar 19, 2026126.15127.32125.76126.73126.39-0.17%1,344,900
Mar 18, 2026128.36128.63126.93126.95126.61-1.51%386,062
Mar 17, 2026128.98129.55128.74128.89128.540.37%200,651
Mar 16, 2026128.23128.94128.07128.41128.061.05%329,144
Mar 13, 2026128.42128.98126.96127.08126.74-0.67%325,989
Mar 12, 2026128.94129.05127.90127.94127.59-1.53%280,287
Mar 11, 2026130.18130.58129.36129.93129.58-0.18%237,133
Mar 10, 2026130.47131.48129.78130.17129.82-0.31%244,252
Mar 9, 2026128.35130.86127.55130.57130.220.80%390,137
Mar 6, 2026129.71130.17129.00129.54129.19-1.32%406,438
Mar 5, 2026131.43132.15130.22131.27130.91-0.59%578,909
Mar 4, 2026131.44132.41131.11132.05131.690.62%205,652
Mar 3, 2026130.13131.69129.10131.23130.87-0.82%707,270
Mar 2, 2026130.77132.73130.77132.31131.950.04%494,690
Feb 27, 2026131.73132.36131.56132.26131.90-0.56%293,187
Feb 26, 2026133.53133.57132.12133.01132.65-0.34%290,820
Feb 25, 2026132.87133.58132.87133.46133.100.75%198,791
Feb 24, 2026131.27132.56131.09132.46132.100.85%261,944
Feb 23, 2026132.52132.93130.99131.35130.99-1.10%293,384
Feb 20, 2026131.47132.97131.47132.81132.450.69%332,113
Feb 19, 2026131.74132.22131.32131.90131.54-0.29%342,280
Feb 18, 2026131.68132.80131.54132.29131.930.68%361,210
Feb 17, 2026130.97131.81130.14131.40131.040.18%312,554
Feb 13, 2026131.11132.05130.31131.17130.810.07%228,517
Feb 12, 2026133.60133.77130.95131.08130.73-1.66%265,233
Feb 11, 2026134.22134.29132.88133.29132.93-0.12%206,031
Feb 10, 2026133.99134.33133.39133.45133.09-0.30%311,205
Feb 9, 2026133.04134.18132.86133.85133.490.45%181,693
Feb 6, 2026131.47133.46131.44133.25132.891.94%206,544
Feb 5, 2026131.32131.71130.42130.72130.37-1.16%253,812
Feb 4, 2026132.99133.15131.49132.25131.89-0.38%340,491
Feb 3, 2026134.06134.23131.78132.75132.39-0.99%263,177
Feb 2, 2026132.93134.34132.93134.08133.720.56%183,889
Jan 30, 2026133.50133.79132.47133.33132.97-0.39%194,553
Jan 29, 2026134.39134.46132.27133.85133.49-0.28%270,761
Jan 28, 2026134.53134.66133.95134.23133.87-0.07%245,820
Jan 27, 2026134.17134.46134.03134.33133.970.30%165,482
Jan 26, 2026133.50134.12133.50133.93133.570.54%194,322
Jan 23, 2026132.99133.44132.83133.21132.850.06%172,335
Jan 22, 2026133.28133.53132.80133.13132.770.53%350,206
Jan 21, 2026131.45133.10131.22132.43132.071.04%2,443,987
Jan 20, 2026131.78132.41130.92131.07130.72-2.05%407,956
Jan 16, 2026134.33134.35133.64133.82133.46-0.19%202,513
Jan 15, 2026134.51134.74133.95134.07133.710.27%378,401
Jan 14, 2026133.87133.94133.01133.71133.35-0.56%301,215
Jan 13, 2026134.80134.87134.01134.46134.10-0.22%195,444
Jan 12, 2026133.97134.87133.97134.75134.390.13%300,027
Jan 9, 2026134.00134.79133.73134.58134.220.59%299,117
Jan 8, 2026133.76134.01133.46133.79133.43-0.04%353,468
Jan 7, 2026134.31134.66133.83133.84133.48-0.37%249,620
Jan 6, 2026133.43134.39133.34134.34133.980.72%757,082
Jan 5, 2026133.02133.73133.02133.38133.020.67%285,804
Jan 2, 2026133.03133.10131.90132.49132.130.09%288,612
Dec 31, 2025133.38133.38132.34132.37132.01-0.79%147,885
Dec 30, 2025133.50133.73133.33133.42133.06-0.15%183,648
Dec 29, 2025133.55133.83133.24133.62133.26-0.31%242,160
Dec 26, 2025134.08134.27133.88134.04133.68-124,442
Dec 24, 2025133.52134.17133.52134.04133.680.31%127,522
Dec 23, 2025132.88133.63132.88133.62133.260.11%228,387
Dec 22, 2025133.25133.56133.09133.47132.770.69%184,897
Dec 19, 2025131.87132.69131.87132.56131.870.82%199,965
Dec 18, 2025131.63132.31131.21131.48130.790.73%181,252
Dec 17, 2025131.97132.03130.53130.53129.85-0.98%210,185
Dec 16, 2025131.95132.26131.10131.82131.13-0.26%250,523
Dec 15, 2025133.05133.09131.99132.16131.47-0.19%3,138,256
Dec 12, 2025133.73133.84131.97132.41131.72-1.08%203,415
Dec 11, 2025132.81133.86132.60133.86133.160.47%252,071
Dec 10, 2025132.29133.53132.09133.24132.540.64%247,295
Dec 9, 2025132.40132.86132.34132.39131.70-0.11%178,205
Dec 8, 2025133.10133.10132.23132.54131.85-0.28%223,763
Dec 5, 2025132.71133.33132.70132.91132.210.31%150,369
Dec 4, 2025132.59132.61132.01132.50131.810.21%181,052
Dec 3, 2025131.83132.48131.72132.22131.530.16%1,062,113